Skip to main content
Western Digital Corporation (BVMF:W1DC34)
Brazil flag Brazil · Delayed Price · Currency is BRL
1,993.75
-22.24 (-1.10%)
At close: Apr 27, 2026

Western Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20262,046.502,062.371,981.971,993.751,993.75-1.10%2,306
Apr 24, 20262,065.122,078.962,007.722,015.992,015.990.10%3,791
Apr 23, 20261,924.502,055.381,924.172,014.002,014.003.90%1,766
Apr 22, 20261,975.001,986.941,895.611,938.401,938.403.49%2,882
Apr 20, 20261,868.001,874.631,833.901,873.001,873.00-0.37%952
Apr 17, 20261,817.001,880.001,817.001,880.001,880.003.47%965
Apr 16, 20261,804.871,826.041,776.031,817.001,817.00-0.55%1,080
Apr 15, 20261,805.261,827.001,760.001,827.001,827.00-0.44%2,656
Apr 14, 20261,780.001,835.001,703.251,835.001,835.004.26%2,867
Apr 13, 20261,708.691,760.001,708.691,760.001,760.001.56%1,527
Apr 10, 20261,735.001,757.121,658.051,733.001,733.000.93%2,581
Apr 9, 20261,744.001,755.161,686.521,717.081,717.08-1.26%2,492
Apr 8, 20261,779.741,779.741,689.901,738.991,738.997.65%2,539
Apr 7, 20261,578.981,615.471,533.891,615.471,615.472.31%1,914
Apr 6, 20261,567.351,606.391,546.881,579.001,579.004.64%942
Apr 2, 20261,456.861,535.091,450.541,508.951,508.95-2.65%3,803
Apr 1, 20261,478.461,570.001,478.461,549.951,549.9510.52%3,566
Mar 31, 20261,338.001,402.961,338.001,402.381,402.386.00%2,545
Mar 30, 20261,514.871,514.871,315.001,323.001,323.00-11.80%1,901
Mar 27, 20261,425.001,500.001,420.001,500.001,500.004.22%1,772
Mar 26, 20261,494.651,507.851,437.581,439.281,439.28-5.93%1,272
Mar 25, 20261,545.001,564.001,477.061,530.041,530.04-2.55%1,052
Mar 24, 20261,548.981,577.361,482.211,570.001,570.00-0.63%2,167
Mar 23, 20261,604.991,605.751,493.901,579.991,579.99-1.77%2,717
Mar 20, 20261,650.001,651.991,559.341,608.461,608.46-3.68%1,383
Mar 19, 20261,558.001,669.891,543.931,669.891,669.892.46%1,514
Mar 18, 20261,631.211,657.021,574.341,629.741,629.74-0.09%1,575
Mar 17, 20261,508.771,631.211,500.771,631.211,631.218.75%2,962
Mar 16, 20261,489.771,520.001,471.251,500.001,500.002.04%2,470
Mar 13, 20261,387.001,470.001,385.001,470.001,470.008.49%1,668
Mar 12, 20261,374.001,376.001,353.001,355.011,355.01-3.13%1,677
Mar 11, 20261,393.321,399.321,380.001,398.751,398.751.90%3,615
Mar 10, 20261,373.061,444.991,370.451,372.711,372.714.44%3,510
Mar 9, 20261,247.801,344.671,237.501,314.331,314.333.49%3,034
Mar 6, 20261,356.001,366.121,270.031,270.031,270.03-6.08%3,277
Mar 5, 20261,365.891,390.001,338.491,352.191,352.192.05%1,301
Mar 4, 20261,400.001,400.001,298.001,325.041,325.04-0.25%864
Mar 3, 20261,352.401,388.581,328.371,328.371,327.93-4.37%728
Mar 2, 20261,408.101,472.191,363.831,389.001,388.54-5.51%1,964
Feb 27, 20261,444.201,481.551,413.751,470.001,469.511.35%1,071
Feb 26, 20261,513.171,519.471,406.701,450.351,449.87-2.40%4,897
Feb 25, 20261,426.001,528.951,424.401,485.951,485.466.02%2,636
Feb 24, 20261,490.641,492.551,386.281,401.511,401.04-4.07%1,704
Feb 23, 20261,467.831,478.051,441.731,461.001,460.51-1.39%581
Feb 20, 20261,484.471,537.001,471.171,481.521,481.03-0.06%1,191
Feb 19, 20261,588.451,589.791,474.501,482.451,481.96-5.79%1,685
Feb 18, 20261,570.001,619.921,532.451,573.501,572.986.90%1,783
Feb 13, 20261,498.131,510.691,413.001,472.001,471.51-0.76%1,456
Feb 12, 20261,464.261,562.471,463.881,483.311,482.824.01%2,615
Feb 11, 20261,385.001,450.001,384.771,426.071,425.603.75%3,719
Feb 10, 20261,473.551,476.671,360.001,374.561,374.10-7.86%1,658
Feb 9, 20261,465.651,527.351,416.001,491.881,491.381.10%1,428
Feb 6, 20261,415.001,482.671,375.001,475.621,475.138.12%2,785
Feb 5, 20261,356.171,400.001,323.631,364.851,364.40-3.54%1,015
Feb 4, 20261,515.001,539.101,341.081,414.931,414.46-6.97%3,831
Feb 3, 20261,456.921,532.031,437.761,521.001,520.497.05%12,956
Feb 2, 20261,293.911,450.001,275.001,420.831,420.369.81%1,253
Jan 30, 20261,521.271,536.381,253.261,293.881,293.45-10.30%2,287
Jan 29, 20261,500.001,504.821,404.531,442.501,442.02-1.24%2,777
Jan 28, 20261,404.281,475.321,364.861,460.651,460.1611.36%2,053
Jan 27, 20261,298.381,338.221,286.551,311.671,311.233.43%965
Jan 26, 20261,251.001,318.001,245.201,268.161,267.741.23%1,096
Jan 23, 20261,283.091,283.311,232.681,252.701,252.28-2.37%1,489
Jan 22, 20261,328.341,329.001,223.871,283.071,282.640.25%650
Jan 21, 20261,180.161,303.011,180.161,279.871,279.446.28%2,822
Jan 20, 20261,175.511,231.211,164.411,204.251,203.85-1.38%1,626
Jan 19, 20261,221.101,221.101,221.101,221.101,220.692.50%9
Jan 16, 20261,241.421,242.501,174.611,191.281,190.88-0.81%716
Jan 15, 20261,204.961,236.701,201.051,201.051,200.652.85%419
Jan 14, 20261,150.001,174.051,135.001,167.811,167.421.37%386
Jan 13, 20261,136.001,174.961,136.001,152.001,151.620.68%291
Jan 12, 20261,110.001,144.211,054.301,144.211,143.836.64%818
Jan 9, 20261,020.621,074.991,004.391,072.981,072.626.60%392
Jan 8, 20261,040.001,040.00975.001,006.561,006.22-7.52%357
Jan 7, 20261,179.121,179.121,070.001,088.411,088.05-7.69%974
Jan 6, 20261,109.761,188.001,104.711,179.121,178.7316.40%2,182
Jan 5, 20261,055.001,055.001,000.001,013.001,012.66-0.16%1,208
Jan 2, 2026962.461,015.00961.451,014.651,014.314.71%151
Dec 30, 2025985.80985.80969.00969.00968.68-3.26%52
Dec 29, 2025995.011,015.00985.601,001.661,001.33-0.51%145
Dec 26, 20251,034.191,034.19996.791,006.831,006.492.22%45
Dec 23, 2025979.21984.94978.00984.94984.61-0.51%249
Dec 22, 20251,029.611,031.93961.69990.00989.67-2.22%603
Dec 19, 2025980.291,013.65980.291,012.501,012.163.90%48
Dec 18, 2025971.77996.41971.77974.47974.154.19%256
Dec 17, 2025993.00996.00927.43935.26934.95-1.89%22
Dec 16, 2025936.61959.86936.61953.31952.991.23%233
Dec 15, 2025950.00959.00941.70941.70941.39-0.73%799
Dec 12, 2025923.00950.66923.00948.66948.34-6.77%269
Dec 11, 2025954.011,017.53952.191,017.531,017.196.44%419
Dec 10, 2025927.05957.00927.05955.93955.612.98%49
Dec 9, 2025928.00928.87919.30928.28927.970.90%758
Dec 8, 2025938.00938.00906.27919.99919.680.21%817
Dec 5, 2025891.16925.00887.12918.05917.748.12%751
Dec 4, 2025868.60868.60814.46849.09848.81-1.27%221
Dec 3, 2025919.99924.96860.00860.00859.71-4.97%32
Dec 2, 2025899.99905.00899.99905.00904.232.34%212
Dec 1, 2025843.60884.33843.60884.33883.582.91%440
Nov 28, 2025870.00879.00859.32859.32858.59-0.23%29
Nov 26, 2025854.00861.27854.00861.27860.542.88%325